Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 517,041 | +0.02(+0.03%) |
Aug 26, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 739,830 | +0.00(+0.00%) |
Aug 23, 2024 | 49.75 | 49.80 | 49.75 | 49.80 | 1,022,624 | +0.05(+0.11%) |
Aug 22, 2024 | 49.73 | 49.75 | 49.72 | 49.74 | 693,221 | -0.01(-0.02%) |
Aug 21, 2024 | 49.74 | 49.77 | 49.73 | 49.75 | 537,302 | +0.03(+0.06%) |
Aug 20, 2024 | 49.71 | 49.73 | 49.71 | 49.72 | 497,835 | +0.02(+0.05%) |
Aug 19, 2024 | 49.68 | 49.71 | 49.68 | 49.70 | 533,174 | +0.00(+0.00%) |
Aug 16, 2024 | 49.70 | 49.70 | 49.66 | 49.70 | 623,622 | +0.05(+0.09%) |
Aug 15, 2024 | 49.63 | 49.66 | 49.63 | 49.65 | 668,567 | -0.02(-0.05%) |
Aug 14, 2024 | 49.67 | 49.69 | 49.67 | 49.67 | 588,492 | +0.00(+0.01%) |
Aug 13, 2024 | 49.67 | 49.68 | 49.65 | 49.67 | 515,516 | +0.04(+0.07%) |
Aug 12, 2024 | 49.60 | 49.64 | 49.60 | 49.63 | 596,759 | +0.02(+0.03%) |
Aug 09, 2024 | 49.62 | 49.64 | 49.61 | 49.62 | 587,242 | +0.02(+0.04%) |
Aug 08, 2024 | 49.57 | 49.61 | 49.57 | 49.60 | 566,022 | +0.00(+0.00%) |
Aug 07, 2024 | 49.58 | 49.62 | 49.58 | 49.60 | 2,603,126 | +0.00(+0.00%) |
Aug 06, 2024 | 49.63 | 49.63 | 49.58 | 49.60 | 836,161 | -0.02(-0.04%) |
Aug 05, 2024 | 49.64 | 49.66 | 49.58 | 49.62 | 1,569,053 | -0.01(-0.01%) |
Aug 02, 2024 | 49.60 | 49.63 | 49.60 | 49.62 | 856,779 | +0.09(+0.19%) |
Aug 01, 2024 | 49.51 | 49.53 | 49.51 | 49.53 | 687,663 | -0.17(-0.34%) |
Jul 31, 2024 | 49.68 | 49.70 | 49.66 | 49.70 | 979,210 | +0.03(+0.06%) |
Jul 30, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 520,369 | +0.01(+0.01%) |
Jul 29, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 448,347 | +0.02(+0.03%) |
Jul 26, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 637,672 | +0.04(+0.08%) |
Jul 25, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 681,005 | +0.01(+0.02%) |
Jul 24, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 476,202 | +0.01(+0.02%) |
Jul 23, 2024 | 49.57 | 49.60 | 49.57 | 49.59 | 533,664 | +0.03(+0.06%) |
Jul 22, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 446,367 | +0.02(+0.04%) |
Jul 19, 2024 | 49.49 | 49.58 | 49.49 | 49.54 | 541,239 | -0.01(-0.01%) |
Jul 18, 2024 | 49.53 | 49.57 | 49.53 | 49.55 | 813,866 | +0.00(+0.00%) |
Jul 17, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 578,216 | -0.01(-0.02%) |
Jul 16, 2024 | 49.53 | 49.56 | 49.53 | 49.55 | 500,309 | +0.02(+0.03%) |
Jul 15, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 609,739 | +0.01(+0.01%) |
Jul 12, 2024 | 49.52 | 49.54 | 49.51 | 49.53 | 783,214 | +0.03(+0.07%) |
Jul 11, 2024 | 49.48 | 49.51 | 49.48 | 49.50 | 597,516 | +0.05(+0.11%) |
Jul 10, 2024 | 49.44 | 49.45 | 49.44 | 49.45 | 472,979 | +0.01(+0.01%) |
Jul 09, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 532,885 | +0.02(+0.03%) |
Jul 08, 2024 | 49.45 | 49.45 | 49.41 | 49.42 | 641,179 | -0.01(-0.01%) |
Jul 05, 2024 | 49.42 | 49.44 | 49.41 | 49.43 | 600,937 | +0.06(+0.13%) |
Jul 03, 2024 | 49.37 | 49.37 | 49.35 | 49.37 | 630,791 | +0.02(+0.04%) |
Jul 02, 2024 | 49.33 | 49.35 | 49.33 | 49.34 | 784,934 | +0.03(+0.06%) |
Jul 01, 2024 | 49.31 | 49.32 | 49.29 | 49.31 | 527,968 | +0.01(+0.01%) |
Jun 28, 2024 | 49.31 | 49.34 | 49.30 | 49.31 | 497,394 | +0.01(+0.03%) |
Jun 27, 2024 | 49.27 | 49.31 | 49.27 | 49.29 | 597,294 | +0.02(+0.04%) |
Jun 26, 2024 | 49.25 | 49.28 | 49.25 | 49.27 | 5,546,343 | +0.01(+0.01%) |
Jun 25, 2024 | 49.28 | 49.28 | 49.26 | 49.27 | 3,412,517 | +0.00(+0.00%) |
Jun 24, 2024 | 49.25 | 49.28 | 49.25 | 49.27 | 631,789 | +0.00(+0.00%) |
Jun 21, 2024 | 49.27 | 49.28 | 49.26 | 49.27 | 1,185,275 | +0.03(+0.06%) |
Jun 20, 2024 | 49.21 | 49.25 | 49.21 | 49.24 | 2,277,645 | +0.00(+0.00%) |
Jun 18, 2024 | 49.24 | 49.27 | 49.23 | 49.24 | 798,334 | +0.02(+0.05%) |
Jun 17, 2024 | 49.26 | 49.26 | 49.20 | 49.21 | 398,512 | -0.03(-0.07%) |
Jun 14, 2024 | 49.25 | 49.25 | 49.23 | 49.25 | 713,485 | +0.02(+0.03%) |
Jun 13, 2024 | 49.22 | 49.24 | 49.21 | 49.23 | 751,690 | +0.03(+0.07%) |
Jun 12, 2024 | 49.23 | 49.27 | 49.20 | 49.20 | 601,903 | +0.02(+0.03%) |
Jun 11, 2024 | 49.19 | 49.19 | 49.16 | 49.18 | 432,305 | +0.02(+0.05%) |
Jun 10, 2024 | 49.15 | 49.17 | 49.14 | 49.16 | 458,322 | +0.02(+0.04%) |
Jun 07, 2024 | 49.16 | 49.16 | 49.13 | 49.14 | 568,465 | -0.03(-0.07%) |
Jun 06, 2024 | 49.17 | 49.19 | 49.16 | 49.17 | 757,698 | +0.01(+0.01%) |
Jun 05, 2024 | 49.16 | 49.18 | 49.13 | 49.17 | 1,207,307 | +0.02(+0.04%) |
Jun 04, 2024 | 49.14 | 49.17 | 49.14 | 49.15 | 1,131,255 | +0.01(+0.03%) |